NextCell Pharma AB (STO:NXTCL)
Sweden · Delayed Price · Currency is SEK 1.300
-0.002 (-0.15%)
At close: Mar 4, 2026
NextCell Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.30 | 1.30 | 1.26 | 1.30 | - | -0.15% | 191,681 |
| Mar 3, 2026 | 1.35 | 1.35 | 1.28 | 1.30 | 1.30 | -3.56% | 117,220 |
| Mar 2, 2026 | 1.36 | 1.40 | 1.31 | 1.35 | 1.35 | -4.26% | 207,390 |
| Feb 27, 2026 | 1.38 | 1.48 | 1.35 | 1.41 | 1.41 | 2.17% | 520,621 |
| Feb 26, 2026 | 1.50 | 1.50 | 1.29 | 1.38 | 1.38 | -6.50% | 840,572 |
| Feb 25, 2026 | 1.49 | 1.60 | 1.47 | 1.48 | 1.48 | -3.15% | 370,046 |
| Feb 24, 2026 | 1.54 | 1.54 | 1.48 | 1.52 | 1.52 | -0.65% | 55,145 |
| Feb 23, 2026 | 1.55 | 1.69 | 1.46 | 1.53 | 1.53 | -0.39% | 150,851 |
| Feb 20, 2026 | 1.69 | 1.69 | 1.51 | 1.54 | 1.54 | -2.28% | 165,498 |
| Feb 19, 2026 | 1.58 | 1.60 | 1.50 | 1.58 | 1.58 | 1.68% | 249,003 |
| Feb 18, 2026 | 1.42 | 1.66 | 1.42 | 1.55 | 1.55 | 9.93% | 663,207 |
| Feb 17, 2026 | 1.42 | 1.43 | 1.30 | 1.41 | 1.41 | 2.62% | 389,146 |
| Feb 16, 2026 | 1.44 | 1.47 | 1.31 | 1.37 | 1.37 | -4.32% | 279,567 |
| Feb 13, 2026 | 1.42 | 1.49 | 1.39 | 1.44 | 1.44 | 1.13% | 87,092 |
| Feb 12, 2026 | 1.50 | 1.50 | 1.39 | 1.42 | 1.42 | -4.70% | 268,227 |
| Feb 11, 2026 | 1.57 | 1.57 | 1.45 | 1.49 | 1.49 | -0.67% | 320,960 |
| Feb 10, 2026 | 1.66 | 1.66 | 1.50 | 1.50 | 1.50 | -4.46% | 333,666 |
| Feb 9, 2026 | 1.57 | 1.63 | 1.54 | 1.57 | 1.57 | -1.13% | 170,048 |
| Feb 6, 2026 | 1.60 | 1.60 | 1.50 | 1.59 | 1.59 | 1.93% | 375,357 |
| Feb 5, 2026 | 1.70 | 1.70 | 1.50 | 1.56 | 1.56 | -8.03% | 676,532 |
| Feb 4, 2026 | 1.70 | 1.78 | 1.63 | 1.69 | 1.69 | 3.42% | 1,670,688 |
| Feb 3, 2026 | 1.37 | 1.65 | 1.36 | 1.64 | 1.64 | 20.97% | 2,326,583 |
| Feb 2, 2026 | 1.28 | 1.37 | 1.25 | 1.35 | 1.35 | 4.15% | 360,020 |
| Jan 30, 2026 | 1.30 | 1.33 | 1.26 | 1.30 | 1.30 | -1.96% | 143,591 |
| Jan 29, 2026 | 1.26 | 1.37 | 1.22 | 1.33 | 1.33 | 5.41% | 422,757 |
| Jan 28, 2026 | 1.29 | 1.35 | 1.24 | 1.26 | 1.26 | -2.48% | 388,394 |
| Jan 27, 2026 | 1.25 | 1.33 | 1.22 | 1.29 | 1.29 | 6.61% | 661,656 |
| Jan 26, 2026 | 1.37 | 1.39 | 1.21 | 1.21 | 1.21 | -11.68% | 1,240,669 |
| Jan 23, 2026 | 1.54 | 1.54 | 1.34 | 1.37 | 1.37 | -8.05% | 1,151,831 |
| Jan 22, 2026 | 1.52 | 1.69 | 1.38 | 1.49 | 1.49 | 2.90% | 1,672,885 |
| Jan 21, 2026 | 1.29 | 1.65 | 1.20 | 1.45 | 1.45 | -12.14% | 4,481,541 |
| Jan 20, 2026 | 1.18 | 1.66 | 1.15 | 1.65 | 1.65 | 39.66% | 2,577,388 |
| Jan 19, 2026 | 1.29 | 1.34 | 1.04 | 1.18 | 1.18 | -7.81% | 2,252,493 |
| Jan 16, 2026 | 0.92 | 1.32 | 0.91 | 1.28 | 1.28 | 44.31% | 5,435,900 |
| Jan 15, 2026 | 0.74 | 0.98 | 0.70 | 0.89 | 0.89 | 19.54% | 2,226,761 |
| Jan 14, 2026 | 0.76 | 0.79 | 0.72 | 0.74 | 0.74 | -4.63% | 137,247 |
| Jan 13, 2026 | 0.74 | 0.80 | 0.71 | 0.78 | 0.78 | 7.16% | 605,239 |
| Jan 12, 2026 | 0.69 | 0.80 | 0.66 | 0.73 | 0.73 | 5.68% | 490,053 |
| Jan 9, 2026 | 0.67 | 0.69 | 0.66 | 0.69 | 0.69 | 1.33% | 90,259 |
| Jan 8, 2026 | 0.68 | 0.70 | 0.67 | 0.68 | 0.68 | -3.00% | 110,592 |
| Jan 7, 2026 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | -0.29% | 137,919 |
| Jan 5, 2026 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | -0.14% | 96,045 |
| Jan 2, 2026 | 0.69 | 0.73 | 0.67 | 0.70 | 0.70 | -3.97% | 232,315 |
| Dec 30, 2025 | 0.69 | 0.73 | 0.68 | 0.73 | 0.73 | 5.33% | 193,634 |
| Dec 29, 2025 | 0.70 | 0.76 | 0.65 | 0.69 | 0.69 | -0.29% | 686,408 |
| Dec 23, 2025 | 0.70 | 0.70 | 0.65 | 0.70 | 0.70 | -0.57% | 260,343 |
| Dec 22, 2025 | 0.67 | 0.70 | 0.65 | 0.70 | 0.70 | 4.79% | 252,674 |
| Dec 19, 2025 | 0.68 | 0.69 | 0.65 | 0.67 | 0.67 | -1.47% | 175,720 |
| Dec 18, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -2.45% | 68,471 |
| Dec 17, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 0.72% | 77,271 |